Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.010 | 5.300 | 4.941 | 5.030 | 16,100 | -0.14(-2.80%) |
Feb 27, 2020 | 5.130 | 5.330 | 5.130 | 5.175 | 44,617 | -0.12(-2.36%) |
Feb 26, 2020 | 5.455 | 5.455 | 5.300 | 5.300 | 6,176 | +0.00(+0.09%) |
Feb 25, 2020 | 5.470 | 5.470 | 5.230 | 5.295 | 123,769 | -0.26(-4.71%) |
Feb 24, 2020 | 5.500 | 5.590 | 5.491 | 5.557 | 11,259 | -0.30(-5.17%) |
Feb 21, 2020 | 6.020 | 6.020 | 5.860 | 5.860 | 3,800 | -0.06(-1.06%) |
Feb 20, 2020 | 6.042 | 6.042 | 5.921 | 5.923 | 10,303 | -0.06(-0.95%) |
Feb 19, 2020 | 6.014 | 6.080 | 5.980 | 5.980 | 4,525 | -0.10(-1.73%) |
Feb 18, 2020 | 5.980 | 6.160 | 5.980 | 6.085 | 37,492 | -0.13(-2.17%) |
Feb 14, 2020 | 6.165 | 6.220 | 6.150 | 6.220 | 5,700 | +0.01(+0.16%) |
Feb 13, 2020 | 6.180 | 6.255 | 6.178 | 6.210 | 8,080 | -0.13(-2.13%) |
Feb 12, 2020 | 6.440 | 6.440 | 6.300 | 6.345 | 4,261 | +0.08(+1.36%) |
Feb 11, 2020 | 6.400 | 6.400 | 6.260 | 6.260 | 5,280 | -0.06(-0.99%) |
Feb 10, 2020 | 6.355 | 6.430 | 6.322 | 6.322 | 32,862 | -0.05(-0.73%) |
Feb 07, 2020 | 6.394 | 6.440 | 6.350 | 6.369 | 6,300 | +0.03(+0.44%) |
Feb 06, 2020 | 6.250 | 6.341 | 6.140 | 6.341 | 5,137 | +0.08(+1.23%) |
Feb 05, 2020 | 6.330 | 6.341 | 6.250 | 6.264 | 8,516 | -0.08(-1.20%) |
Feb 04, 2020 | 6.221 | 6.340 | 6.220 | 6.340 | 12,554 | +0.23(+3.72%) |
Feb 03, 2020 | 6.050 | 6.150 | 6.050 | 6.112 | 5,942 | +0.04(+0.70%) |
Jan 31, 2020 | 6.150 | 6.183 | 6.070 | 6.070 | 13,400 | -0.11(-1.78%) |
Jan 30, 2020 | 6.078 | 6.210 | 6.010 | 6.180 | 9,227 | +0.10(+1.66%) |
Jan 29, 2020 | 6.016 | 6.120 | 6.016 | 6.079 | 2,491 | +0.16(+2.75%) |
Jan 28, 2020 | 5.810 | 5.930 | 5.810 | 5.917 | 6,928 | +0.14(+2.34%) |
Jan 27, 2020 | 5.979 | 5.990 | 5.780 | 5.781 | 8,335 | -0.23(-3.89%) |
Jan 24, 2020 | 6.100 | 6.190 | 6.015 | 6.015 | 7,000 | -0.08(-1.23%) |
Jan 23, 2020 | 6.030 | 6.090 | 5.940 | 6.090 | 23,739 | +0.10(+1.60%) |
Jan 22, 2020 | 5.980 | 6.085 | 5.980 | 5.994 | 3,384 | -0.07(-1.09%) |
Jan 21, 2020 | 6.100 | 6.100 | 5.995 | 6.060 | 2,702 | +0.01(+0.17%) |
Jan 17, 2020 | 6.140 | 6.158 | 6.050 | 6.050 | 4,700 | -0.03(-0.48%) |
Jan 16, 2020 | 6.040 | 6.170 | 6.040 | 6.079 | 3,898 | -0.11(-1.79%) |
Jan 15, 2020 | 6.150 | 6.190 | 6.050 | 6.190 | 2,538 | +0.17(+2.82%) |
Jan 14, 2020 | 6.170 | 6.210 | 6.020 | 6.020 | 7,172 | -0.28(-4.44%) |
Jan 13, 2020 | 6.300 | 6.370 | 6.230 | 6.300 | 360,643 | -0.01(-0.16%) |
Jan 10, 2020 | 6.240 | 6.340 | 6.170 | 6.310 | 1,644,700 | +0.07(+1.12%) |
Jan 09, 2020 | 6.210 | 6.240 | 6.200 | 6.240 | 613 | +0.07(+1.13%) |
Jan 08, 2020 | 6.110 | 6.230 | 6.110 | 6.170 | 685 | +0.11(+1.82%) |
Jan 07, 2020 | 6.060 | 6.060 | 6.060 | 6.060 | 585 | +0.02(+0.41%) |
Jan 06, 2020 | 6.000 | 6.035 | 5.960 | 6.035 | 8,077 | +0.21(+3.52%) |
Jan 03, 2020 | 5.830 | 5.830 | 5.830 | 5.830 | 100 | +0.03(+0.52%) |
Jan 02, 2020 | 5.800 | 5.800 | 5.800 | 11 | +0.00(+0.00%) | |
Dec 31, 2019 | 5.800 | 5.800 | 5.800 | 30 | +0.00(+0.00%) | |
Dec 30, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 1,600 | -0.02(-0.38%) |
Dec 27, 2019 | 5.930 | 5.930 | 5.822 | 5.822 | 4,900 | -0.16(-2.72%) |
Dec 26, 2019 | 5.880 | 5.985 | 5.880 | 5.985 | 1,176 | +0.12(+1.96%) |
Dec 24, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 800 | -0.13(-2.17%) |
Dec 23, 2019 | 5.910 | 6.000 | 5.910 | 6.000 | 14,571 | +0.06(+1.01%) |
Dec 20, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 400 | +0.04(+0.68%) |
Dec 19, 2019 | 5.935 | 5.935 | 5.900 | 5.900 | 455 | +0.05(+0.85%) |
Dec 18, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 162 | +0.01(+0.17%) |
Dec 17, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 1,010 | +0.02(+0.34%) |
Dec 16, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 746 | +0.00(+0.00%) |
Dec 13, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 400 | +0.02(+0.31%) |
Dec 12, 2019 | 5.822 | 5.822 | 5.802 | 5.802 | 589 | +0.02(+0.38%) |
Dec 11, 2019 | 5.750 | 5.780 | 5.750 | 5.780 | 680 | -0.01(-0.17%) |
Dec 10, 2019 | 5.790 | 5.790 | 5.790 | 5.790 | 789 | +0.05(+0.87%) |
Dec 09, 2019 | 5.735 | 5.750 | 5.730 | 5.740 | 31,500 | -0.09(-1.54%) |
Dec 06, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 400 | +0.09(+1.57%) |
Dec 05, 2019 | 5.760 | 5.760 | 5.740 | 5.740 | 19,296 | +0.07(+1.24%) |
Dec 04, 2019 | 5.700 | 5.700 | 5.670 | 5.670 | 2,026 | +0.04(+0.71%) |
Dec 03, 2019 | 5.600 | 5.630 | 5.600 | 5.630 | 472 | +0.02(+0.45%) |